Fonix Mobile plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	228.50	233.40	220.00	226.00	201.35	107,312
2023-12-12	224.10	234.50	224.10	228.50	203.57	112,085
2023-12-11	212.50	227.00	212.00	224.00	199.56	66,341
2023-12-08	206.50	215.00	199.00	212.50	189.32	68,982
2023-12-07	199.13	208.95	199.13	206.50	183.97	44,788
2023-12-06	197.50	202.76	197.25	199.00	177.29	54,945
2023-12-05	197.50	200.00	197.20	197.50	175.95	9,597
2023-12-04	197.50	200.00	197.03	197.50	175.95	32,017
2023-12-01	195.50	200.00	191.00	197.50	175.95	123,656
2023-11-30	195.50	199.00	191.00	195.50	174.17	98,489
2023-11-29	197.00	197.00	191.00	195.50	174.17	28,968
2023-11-28	198.15	198.15	194.00	197.00	175.51	22,390
2023-11-27	200.50	205.00	195.00	198.50	176.85	14,001
2023-11-24	200.50	201.00	196.00	200.50	178.63	27,435
2023-11-23	200.50	205.00	197.25	200.50	178.63	14,396
2023-11-22	202.50	205.00	196.90	200.50	178.63	48,554
2023-11-21	200.50	204.40	199.11	202.50	180.41	73,681
2023-11-20	194.00	204.98	192.00	200.50	178.63	2,341,342
2023-11-17	194.00	198.00	190.25	194.00	172.84	32,096
2023-11-16	195.00	197.88	193.04	194.00	172.84	139,940
2023-11-15	193.50	200.00	190.00	197.50	171.60	107,615
2023-11-14	193.50	197.00	191.65	193.50	168.12	273,917
2023-11-13	195.50	198.00	190.00	192.50	167.25	87,475
2023-11-10	197.50	200.00	187.00	187.00	162.47	51,484
2023-11-09	200.35	200.35	195.27	200.00	173.77	54,548
2023-11-08	193.50	203.25	193.00	201.00	174.64	103,390
2023-11-07	197.50	200.00	190.76	193.50	168.12	88,526
2023-11-06	197.50	198.00	195.00	197.50	171.60	18,007
2023-11-03	199.50	201.40	194.00	197.50	171.60	55,971
2023-11-02	198.50	201.75	197.30	199.50	173.34	42,321
2023-11-01	200.00	203.00	195.00	198.50	172.47	27,600
2023-10-31	198.50	205.00	196.10	201.00	174.64	71,043
2023-10-30	197.50	204.00	197.33	200.00	173.77	77,510
2023-10-27	197.50	200.95	196.10	197.50	171.60	49,428
2023-10-26	198.50	199.80	189.00	189.00	164.21	75,727
2023-10-25	202.50	204.00	198.00	198.50	172.47	43,885
2023-10-24	200.00	203.25	198.40	202.50	175.94	83,328
2023-10-23	202.50	204.75	200.00	200.00	173.77	155,383
2023-10-20	203.50	204.85	202.00	202.50	175.94	100,029
2023-10-19	203.50	204.00	202.78	203.50	176.81	22,194
2023-10-18	204.50	205.00	202.78	203.50	176.81	40,892
2023-10-17	197.50	205.00	195.00	204.50	177.68	141,039
2023-10-16	204.00	205.00	195.00	197.50	171.60	78,699
2023-10-13	204.00	204.00	200.08	204.00	177.25	13,462
2023-10-12	205.00	205.00	200.00	204.00	177.25	60,794
2023-10-11	205.00	206.70	203.00	205.00	178.11	202,875
2023-10-10	206.50	210.00	201.00	205.00	178.11	122,390
2023-10-09	206.50	210.00	203.75	206.50	179.42	45,554
2023-10-06	206.50	210.00	205.00	206.50	179.42	29,069
2023-10-05	206.50	210.00	203.50	206.50	179.42	111,074
2023-10-04	206.50	212.00	204.20	206.50	179.42	80,861
2023-10-03	203.03	210.00	203.03	206.50	179.42	95,124
2023-10-02	195.00	205.00	193.04	202.50	175.94	247,235
2023-09-29	191.00	196.93	189.00	193.50	168.12	20,955
2023-09-28	192.00	192.00	188.77	192.00	166.82	266,123
2023-09-27	192.00	197.00	188.62	197.00	171.16	15,096
2023-09-26	192.00	192.35	187.61	192.00	166.82	55,227
2023-09-25	192.00	196.50	187.50	192.00	166.82	65,551
2023-09-22	192.50	196.79	192.00	192.00	166.82	86,561
2023-09-21	192.00	194.00	187.00	192.50	167.25	95,379

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0310 GBP
2025-11-20	0.0590 GBP
2025-03-27	0.0290 GBP
2025-01-30	0.0300 GBP
2024-11-21	0.0570 GBP
2024-03-21	0.0260 GBP
2023-11-16	0.0489 GBP
2023-03-23	0.0236 GBP
2022-11-24	0.0450 GBP
2022-03-24	0.0200 GBP
2021-11-18	0.0353 GBP
2021-03-04	0.0170 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.